Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
X Financial ADR
(NY:
XYF
)
4.210
+0.160 (+3.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
3.492
3.597
3.492
3.501
7,594
-0.03(-0.81%)
Dec 28, 2023
3.473
3.626
3.473
3.530
8,245
+0.00(+0.00%)
Dec 27, 2023
3.597
3.607
3.470
3.530
10,140
-0.05(-1.34%)
Dec 26, 2023
3.549
3.683
3.530
3.578
9,808
+0.03(+0.81%)
Dec 22, 2023
3.568
3.683
3.549
3.549
4,961
-0.01(-0.27%)
Dec 21, 2023
3.626
3.635
3.549
3.559
4,204
-0.03(-0.80%)
Dec 20, 2023
3.511
3.635
3.501
3.587
8,642
+0.08(+2.18%)
Dec 19, 2023
3.568
3.712
3.511
3.511
18,255
+0.04(+1.10%)
Dec 18, 2023
3.444
3.674
3.396
3.473
11,776
+0.12(+3.71%)
Dec 15, 2023
3.645
3.807
3.329
3.348
54,249
-0.23(-6.42%)
Dec 14, 2023
3.530
3.578
3.501
3.578
13,057
+0.12(+3.60%)
Dec 13, 2023
3.425
3.578
3.396
3.453
16,743
+0.03(+0.84%)
Dec 12, 2023
3.463
3.740
3.425
3.425
28,237
-0.16(-4.53%)
Dec 11, 2023
3.654
3.702
3.578
3.587
22,032
-0.09(-2.34%)
Dec 08, 2023
3.607
3.721
3.607
3.673
12,550
-0.01(-0.26%)
Dec 07, 2023
3.578
3.693
3.559
3.683
18,833
+0.14(+4.05%)
Dec 06, 2023
3.597
3.827
3.540
3.540
7,868
-0.05(-1.33%)
Dec 05, 2023
3.760
3.804
3.568
3.587
16,403
-0.20(-5.30%)
Dec 04, 2023
4.056
4.056
3.760
3.788
29,564
-0.35(-8.54%)
Dec 01, 2023
4.142
4.142
4.018
4.142
8,094
+0.03(+0.70%)
Nov 30, 2023
4.075
4.133
4.071
4.114
4,282
+0.03(+0.70%)
Nov 29, 2023
4.047
4.159
4.037
4.085
19,755
-0.05(-1.16%)
Nov 28, 2023
4.075
4.152
4.037
4.133
9,741
+0.10(+2.37%)
Nov 27, 2023
4.114
4.114
4.037
4.037
3,760
-0.06(-1.40%)
Nov 24, 2023
4.305
4.305
4.066
4.094
6,113
-0.11(-2.51%)
Nov 22, 2023
4.200
4.248
4.037
4.200
21,129
-0.15(-3.52%)
Nov 21, 2023
4.219
4.362
4.219
4.353
9,659
+0.12(+2.94%)
Nov 20, 2023
4.018
4.247
4.018
4.228
10,113
+0.22(+5.49%)
Nov 17, 2023
3.874
4.018
3.825
4.008
8,887
+0.16(+4.23%)
Nov 16, 2023
3.908
3.908
3.846
3.846
3,278
-0.08(-1.95%)
Nov 15, 2023
4.066
4.118
3.664
3.922
33,356
-0.18(-4.43%)
Nov 14, 2023
4.353
4.467
4.085
4.104
15,421
-0.29(-6.54%)
Nov 13, 2023
4.056
4.401
3.979
4.391
22,335
+0.33(+8.00%)
Nov 10, 2023
4.018
4.066
3.960
4.066
4,340
+0.10(+2.41%)
Nov 09, 2023
3.980
3.980
3.932
3.970
1,255
-0.01(-0.24%)
Nov 08, 2023
4.018
4.040
3.922
3.980
16,600
-0.02(-0.48%)
Nov 07, 2023
3.989
4.056
3.932
3.999
3,184
+0.10(+2.45%)
Nov 06, 2023
3.922
3.970
3.903
3.903
3,019
-0.07(-1.69%)
Nov 03, 2023
3.874
3.970
3.865
3.970
5,191
+0.11(+2.98%)
Nov 02, 2023
3.836
3.865
3.798
3.855
1,456
+0.08(+2.03%)
Nov 01, 2023
3.788
3.846
3.779
3.779
9,073
-0.07(-1.74%)
Oct 31, 2023
3.874
3.893
3.789
3.846
12,609
-0.02(-0.50%)
Oct 30, 2023
3.913
3.913
3.865
3.865
8,142
-0.03(-0.74%)
Oct 27, 2023
3.827
3.970
3.779
3.893
19,446
+0.09(+2.26%)
Oct 26, 2023
3.630
3.807
3.630
3.807
3,995
+0.06(+1.53%)
Oct 25, 2023
3.463
3.760
3.463
3.750
8,935
+0.15(+4.26%)
Oct 24, 2023
3.492
3.607
3.492
3.597
3,071
-0.12(-3.34%)
Oct 23, 2023
3.587
3.731
3.444
3.721
14,916
+0.18(+5.14%)
Oct 20, 2023
3.492
3.540
3.425
3.540
7,557
+0.15(+4.52%)
Oct 19, 2023
3.453
3.587
3.377
3.386
10,355
-0.03(-0.84%)
Oct 18, 2023
3.530
3.587
3.415
3.415
4,250
-0.10(-2.86%)
Oct 17, 2023
3.482
3.549
3.430
3.516
4,134
-0.00(-0.14%)
Oct 16, 2023
3.463
3.549
3.358
3.520
18,076
+0.13(+3.95%)
Oct 13, 2023
3.377
3.511
3.358
3.386
3,080
-0.13(-3.80%)
Oct 12, 2023
3.520
3.559
3.387
3.520
3,846
-0.02(-0.54%)
Oct 11, 2023
3.425
3.565
3.406
3.540
2,495
+0.04(+1.09%)
Oct 10, 2023
3.367
3.540
3.367
3.501
1,545
+0.12(+3.68%)
Oct 09, 2023
3.683
3.683
3.262
3.377
46,330
-0.24(-6.61%)
Oct 06, 2023
3.602
3.693
3.508
3.616
2,857
+0.12(+3.56%)
Oct 05, 2023
3.463
3.492
3.444
3.492
2,106
+0.02(+0.55%)
Oct 04, 2023
3.673
3.683
3.348
3.473
31,727
-0.25(-6.68%)
Oct 03, 2023
3.635
3.750
3.635
3.721
3,248
+0.06(+1.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.